| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | INR | 19.43 | 19.43 | 16.71 | 17.22 | 17.22 | +1.02 (+6.30%) | 15,650 |
| 17 Dec 2003 | INR | 16 | 17.15 | 16 | 16.2 | 16.2 | +0.05 (+0.31%) | 10,972 |
| 16 Dec 2003 | INR | 14.5 | 17.8 | 14.5 | 16.15 | 16.15 | -1.35 (-7.71%) | 6,682 |
| 15 Dec 2003 | INR | 17.9 | 19.75 | 17.4 | 17.5 | 17.5 | +0.25 (+1.45%) | 12,372 |
| 12 Dec 2003 | INR | 18 | 18 | 16 | 17.25 | 17.25 | -0.67 (-3.74%) | 6,178 |
| 11 Dec 2003 | INR | 19.9 | 19.9 | 17 | 17.92 | 17.92 | -0.92 (-4.88%) | 9,825 |
| 10 Dec 2003 | INR | 23.4 | 23.4 | 18.6 | 18.84 | 18.84 | -1.31 (-6.50%) | 20,941 |
| 9 Dec 2003 | INR | 18.7 | 20.15 | 18.3 | 20.15 | 20.15 | +2.65 (+15.14%) | 26,734 |
| 8 Dec 2003 | INR | 17.05 | 17.95 | 17 | 17.5 | 17.5 | +1.5 (+9.38%) | 7,450 |
| 5 Dec 2003 | INR | 13.1 | 16.5 | 13.1 | 16 | 16 | +0.5 (+3.23%) | 5,355 |
| 4 Dec 2003 | INR | 16 | 17.8 | 15 | 15.5 | 15.5 | +0.38 (+2.51%) | 16,100 |
| 3 Dec 2003 | INR | 13 | 15.78 | 13 | 15.12 | 15.12 | +1.97 (+14.98%) | 22,700 |
| 2 Dec 2003 | INR | 13.2 | 13.5 | 12.46 | 13.15 | 13.15 | +0.09 (+0.69%) | 4,100 |
| 1 Dec 2003 | INR | 12.51 | 13.3 | 12.5 | 13.06 | 13.06 | +0.41 (+3.24%) | 6,950 |
| 28 Nov 2003 | INR | 11.15 | 13 | 11.15 | 12.65 | 12.65 | +0.23 (+1.85%) | 3,799 |
| 27 Nov 2003 | INR | 11.95 | 12.9 | 11.95 | 12.42 | 12.42 | +0.47 (+3.93%) | 3,750 |
| 26 Nov 2003 | INR | 0 | 0 | 0 | 11.95 | 11.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | INR | 13.2 | 13.2 | 11.85 | 11.95 | 11.95 | -0.13 (-1.08%) | 3,628 |
| 24 Nov 2003 | INR | 11.35 | 12.18 | 11.35 | 12.08 | 12.08 | -0.11 (-0.90%) | 6,327 |
| 21 Nov 2003 | INR | 10.75 | 12.19 | 10.75 | 12.19 | 12.19 | +0.37 (+3.13%) | 1,048 |
| 20 Nov 2003 | INR | 12.2 | 12.2 | 11.6 | 11.82 | 11.82 | -0.03 (-0.25%) | 5,750 |
| 19 Nov 2003 | INR | 11.86 | 12.49 | 11.85 | 11.85 | 11.85 | -0.62 (-4.97%) | 2,600 |
| 18 Nov 2003 | INR | 11.9 | 12.5 | 11.7 | 12.47 | 12.47 | +0.47 (+3.92%) | 7,650 |
| 17 Nov 2003 | INR | 11.55 | 12.5 | 11.55 | 12 | 12 | +0.5 (+4.35%) | 2,900 |
| 14 Nov 2003 | INR | 11.76 | 11.76 | 11 | 11.5 | 11.5 | -0.44 (-3.69%) | 4,962 |
| 13 Nov 2003 | INR | 12.3 | 12.5 | 11.8 | 11.94 | 11.94 | +0.09 (+0.76%) | 13,355 |
| 12 Nov 2003 | INR | 12.15 | 12.45 | 10.9 | 11.85 | 11.85 | +0.65 (+5.80%) | 13,746 |
| 11 Nov 2003 | INR | 10 | 11.79 | 10 | 11.2 | 11.2 | +1.3 (+13.13%) | 11,140 |
| 10 Nov 2003 | INR | 9.6 | 10.75 | 9.6 | 9.9 | 9.9 | +0.25 (+2.59%) | 2,700 |
| 7 Nov 2003 | INR | 10 | 10 | 9.6 | 9.65 | 9.65 | +0.15 (+1.58%) | 3,850 |
